Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2016 | 44.40 | 44.45 | 43.55 | 44.18 | 4,162,216 | -0.35(-0.79%) |
Jun 29, 2016 | 43.49 | 44.79 | 43.49 | 44.53 | 4,534,026 | +1.68(+3.92%) |
Jun 28, 2016 | 42.27 | 43.02 | 41.91 | 42.85 | 3,406,667 | +2.44(+6.04%) |
Jun 27, 2016 | 41.27 | 41.56 | 39.94 | 40.41 | 4,706,992 | -1.39(-3.33%) |
Jun 24, 2016 | 40.92 | 42.28 | 42.93 | 41.80 | 5,851,037 | -1.13(-2.63%) |
Jun 23, 2016 | 43.76 | 44.08 | 42.64 | 42.93 | 4,209,635 | +0.05(+0.12%) |
Jun 22, 2016 | 41.50 | 43.11 | 41.50 | 42.88 | 5,891,817 | +2.01(+4.92%) |
Jun 21, 2016 | 39.91 | 40.92 | 39.62 | 40.87 | 2,406,231 | +0.74(+1.84%) |
Jun 20, 2016 | 40.89 | 40.97 | 39.95 | 40.13 | 3,963,465 | -0.01(-0.02%) |
Jun 17, 2016 | 39.75 | 40.68 | 39.61 | 40.14 | 3,086,104 | +1.01(+2.58%) |
Jun 16, 2016 | 39.77 | 39.81 | 38.49 | 39.13 | 2,662,944 | -1.29(-3.19%) |
Jun 15, 2016 | 40.44 | 41.02 | 40.02 | 40.42 | 2,156,620 | -0.40(-0.98%) |
Jun 14, 2016 | 39.38 | 40.85 | 39.22 | 40.82 | 3,372,917 | +1.36(+3.45%) |
Jun 13, 2016 | 39.50 | 40.21 | 39.17 | 39.46 | 2,336,514 | -0.40(-1.00%) |
Jun 10, 2016 | 40.73 | 41.11 | 39.51 | 39.86 | 2,072,158 | -1.41(-3.42%) |
Jun 09, 2016 | 40.94 | 41.55 | 40.85 | 41.27 | 2,023,101 | -0.41(-0.98%) |
Jun 08, 2016 | 42.31 | 42.53 | 41.36 | 41.68 | 2,888,088 | -0.13(-0.31%) |
Jun 07, 2016 | 40.29 | 42.12 | 40.15 | 41.81 | 4,594,121 | +1.87(+4.68%) |
Jun 06, 2016 | 40.09 | 40.09 | 39.48 | 39.94 | 3,067,366 | +0.34(+0.86%) |
Jun 03, 2016 | 40.22 | 40.37 | 39.10 | 39.60 | 3,111,273 | -0.71(-1.76%) |
Jun 02, 2016 | 39.41 | 40.31 | 39.30 | 40.31 | 2,568,259 | +0.33(+0.83%) |
Jun 01, 2016 | 40.77 | 40.29 | 39.28 | 39.98 | 3,632,262 | -0.79(-1.94%) |
May 31, 2016 | 40.54 | 41.36 | 40.31 | 40.77 | 11,869,398 | +0.37(+0.92%) |
May 27, 2016 | 40.66 | 40.40 | 40.40 | 40.40 | 2,886,800 | -0.40(-0.98%) |
May 26, 2016 | 41.64 | 41.99 | 40.62 | 40.80 | 2,315,263 | -0.36(-0.87%) |
May 25, 2016 | 41.09 | 41.67 | 40.31 | 41.16 | 2,927,658 | +0.35(+0.86%) |
May 24, 2016 | 40.45 | 41.14 | 40.15 | 40.81 | 2,977,657 | +0.68(+1.69%) |
May 23, 2016 | 40.14 | 40.34 | 39.25 | 40.13 | 3,353,258 | -0.50(-1.23%) |
May 20, 2016 | 39.85 | 40.76 | 39.45 | 40.63 | 3,802,590 | +0.92(+2.32%) |
May 19, 2016 | 38.48 | 39.76 | 38.19 | 39.71 | 2,743,152 | +0.50(+1.28%) |
May 18, 2016 | 39.52 | 40.41 | 38.88 | 39.21 | 3,175,461 | -0.22(-0.56%) |
May 17, 2016 | 39.21 | 40.14 | 39.12 | 39.43 | 2,803,166 | +0.23(+0.59%) |
May 16, 2016 | 38.96 | 39.93 | 38.89 | 39.20 | 4,221,968 | +0.60(+1.55%) |
May 13, 2016 | 38.41 | 39.32 | 38.31 | 38.60 | 3,817,509 | -0.03(-0.08%) |
May 12, 2016 | 38.34 | 39.19 | 37.83 | 38.63 | 3,073,016 | +1.01(+2.68%) |
May 11, 2016 | 37.62 | 38.29 | 36.85 | 37.62 | 3,013,780 | -0.30(-0.79%) |
May 10, 2016 | 36.94 | 37.93 | 36.65 | 37.92 | 2,513,535 | +1.09(+2.96%) |
May 09, 2016 | 37.20 | 37.26 | 36.06 | 36.83 | 3,907,355 | -0.37(-0.99%) |
May 06, 2016 | 35.90 | 38.06 | 35.84 | 37.20 | 4,458,558 | +0.67(+1.83%) |
May 05, 2016 | 35.81 | 37.55 | 35.81 | 36.53 | 5,158,831 | +1.88(+5.43%) |
May 04, 2016 | 36.53 | 37.66 | 33.54 | 34.65 | 5,689,984 | -0.86(-2.42%) |
May 03, 2016 | 36.32 | 36.45 | 34.95 | 35.51 | 5,031,580 | -1.66(-4.47%) |
May 02, 2016 | 36.43 | 37.37 | 35.67 | 37.17 | 4,108,835 | +0.92(+2.54%) |
Apr 29, 2016 | 36.49 | 37.09 | 34.99 | 36.25 | 3,739,973 | +0.01(+0.03%) |
Apr 28, 2016 | 37.88 | 38.24 | 36.03 | 36.24 | 5,322,712 | -1.96(-5.13%) |
Apr 27, 2016 | 37.89 | 38.78 | 37.40 | 38.20 | 3,834,991 | +0.78(+2.08%) |
Apr 26, 2016 | 36.81 | 37.44 | 36.36 | 37.42 | 2,437,384 | +1.15(+3.17%) |
Apr 25, 2016 | 36.57 | 36.70 | 35.49 | 36.27 | 2,384,258 | -0.59(-1.60%) |
Apr 22, 2016 | 36.24 | 37.12 | 36.21 | 36.86 | 3,961,426 | +0.77(+2.13%) |
Apr 21, 2016 | 36.90 | 36.99 | 35.98 | 36.09 | 2,838,399 | -0.80(-2.17%) |
Apr 20, 2016 | 36.37 | 37.47 | 36.10 | 36.89 | 2,182,410 | +0.35(+0.96%) |
Apr 19, 2016 | 36.54 | 36.96 | 36.13 | 36.54 | 2,688,511 | +0.49(+1.36%) |
Apr 18, 2016 | 33.81 | 36.39 | 33.15 | 36.05 | 2,983,184 | +0.93(+2.65%) |
Apr 15, 2016 | 35.33 | 35.35 | 34.33 | 35.12 | 2,393,822 | -0.40(-1.13%) |
Apr 14, 2016 | 35.13 | 35.58 | 34.79 | 35.52 | 2,127,355 | +0.44(+1.25%) |
Apr 13, 2016 | 35.46 | 35.93 | 34.83 | 35.08 | 3,386,593 | -0.59(-1.65%) |
Apr 12, 2016 | 34.75 | 35.89 | 34.10 | 35.67 | 5,031,310 | +1.22(+3.54%) |
Apr 11, 2016 | 34.37 | 34.92 | 34.24 | 34.45 | 2,940,858 | +0.40(+1.17%) |
Apr 08, 2016 | 33.86 | 34.32 | 33.70 | 34.05 | 2,644,169 | +1.20(+3.65%) |
Apr 07, 2016 | 32.60 | 33.26 | 32.43 | 32.85 | 2,816,247 | -0.16(-0.48%) |
Apr 06, 2016 | 31.94 | 33.10 | 31.65 | 33.01 | 2,637,618 | +1.40(+4.43%) |
Apr 05, 2016 | 31.27 | 32.17 | 30.88 | 31.61 | 2,389,864 | -0.12(-0.38%) |
Apr 04, 2016 | 32.71 | 33.15 | 31.68 | 31.73 | 2,897,205 | -0.90(-2.76%) |
Apr 01, 2016 | 32.47 | 32.81 | 32.12 | 32.63 | 3,053,077 | -0.62(-1.86%) |
Mar 31, 2016 | 32.50 | 33.51 | 32.26 | 33.25 | 3,997,173 | +0.59(+1.81%) |
Mar 30, 2016 | 32.68 | 32.98 | 32.16 | 32.66 | 4,521,919 | +0.54(+1.68%) |
Mar 29, 2016 | 31.46 | 32.16 | 31.18 | 32.12 | 2,798,834 | +0.26(+0.82%) |
Mar 28, 2016 | 32.50 | 32.50 | 31.11 | 31.86 | 2,758,148 | -0.52(-1.61%) |
Mar 24, 2016 | 31.33 | 32.38 | 32.38 | 32.38 | 4,605,000 | +0.26(+0.81%) |
Mar 23, 2016 | 32.82 | 33.00 | 31.84 | 32.12 | 3,639,271 | -0.91(-2.76%) |
Mar 22, 2016 | 33.21 | 33.82 | 32.94 | 33.03 | 3,319,082 | -0.45(-1.34%) |
Mar 21, 2016 | 33.57 | 34.21 | 32.71 | 33.48 | 2,981,483 | -0.34(-1.01%) |
Mar 18, 2016 | 34.26 | 34.97 | 33.01 | 33.82 | 9,145,753 | +0.10(+0.30%) |
Mar 17, 2016 | 33.90 | 34.17 | 32.96 | 33.72 | 4,001,759 | +0.23(+0.69%) |
Mar 16, 2016 | 32.14 | 33.63 | 32.14 | 33.49 | 3,974,862 | +1.65(+5.18%) |
Mar 15, 2016 | 31.53 | 32.19 | 31.09 | 31.84 | 4,501,432 | -0.31(-0.96%) |
Mar 14, 2016 | 31.21 | 32.74 | 30.84 | 32.15 | 4,765,121 | +0.31(+0.97%) |
Mar 11, 2016 | 31.32 | 32.49 | 31.12 | 31.84 | 6,146,815 | +1.36(+4.46%) |
Mar 10, 2016 | 30.57 | 30.61 | 29.61 | 30.48 | 6,031,699 | -0.16(-0.52%) |
Mar 09, 2016 | 29.69 | 31.17 | 29.22 | 30.64 | 6,156,383 | +1.67(+5.76%) |
Mar 08, 2016 | 29.49 | 29.63 | 27.77 | 28.97 | 5,952,159 | -0.95(-3.18%) |
Mar 07, 2016 | 30.16 | 30.51 | 28.72 | 29.92 | 7,826,918 | -0.25(-0.83%) |
Mar 04, 2016 | 29.67 | 30.33 | 29.35 | 30.17 | 8,983,257 | +1.01(+3.46%) |
Mar 03, 2016 | 29.25 | 29.74 | 28.32 | 29.16 | 7,576,836 | +0.15(+0.52%) |
Mar 02, 2016 | 28.20 | 29.07 | 27.43 | 29.01 | 6,197,202 | +0.41(+1.43%) |
Mar 01, 2016 | 27.46 | 28.60 | 26.74 | 28.60 | 7,235,717 | +1.37(+5.03%) |
Feb 29, 2016 | 26.78 | 27.51 | 26.09 | 27.23 | 12,015,206 | +1.20(+4.61%) |
Feb 26, 2016 | 25.83 | 26.50 | 24.83 | 26.03 | 34,690,268 | +1.62(+6.64%) |
Feb 25, 2016 | 23.19 | 25.32 | 23.03 | 24.41 | 6,502,503 | +0.99(+4.23%) |
Feb 24, 2016 | 22.66 | 23.49 | 22.33 | 23.42 | 4,129,866 | +0.08(+0.34%) |
Feb 23, 2016 | 24.21 | 24.47 | 23.32 | 23.34 | 4,381,666 | -1.17(-4.77%) |
Feb 22, 2016 | 23.80 | 25.23 | 23.17 | 24.51 | 5,316,818 | +2.20(+9.86%) |
Feb 19, 2016 | 22.05 | 22.35 | 20.89 | 22.31 | 6,520,041 | -0.29(-1.28%) |
Feb 18, 2016 | 25.06 | 25.22 | 22.54 | 22.60 | 6,222,563 | -2.27(-9.13%) |
Feb 17, 2016 | 24.17 | 24.99 | 22.76 | 24.87 | 5,614,469 | +0.69(+2.85%) |
Feb 16, 2016 | 24.65 | 24.76 | 23.84 | 24.18 | 2,571,966 | +0.01(+0.04%) |
Feb 12, 2016 | 24.11 | 24.17 | 24.17 | 24.17 | 3,320,500 | +0.51(+2.16%) |
Feb 11, 2016 | 22.88 | 23.88 | 22.36 | 23.66 | 6,058,479 | +0.09(+0.38%) |
Feb 10, 2016 | 23.78 | 24.67 | 23.10 | 23.57 | 4,245,161 | -0.23(-0.97%) |
Feb 09, 2016 | 25.39 | 25.39 | 23.37 | 23.80 | 4,402,914 | -1.67(-6.56%) |
Feb 08, 2016 | 23.69 | 25.54 | 23.30 | 25.47 | 7,424,257 | +0.59(+2.37%) |
Feb 05, 2016 | 26.82 | 26.83 | 24.47 | 24.88 | 6,087,149 | -2.37(-8.70%) |
Feb 04, 2016 | 28.49 | 29.18 | 27.16 | 27.25 | 3,358,719 | -1.04(-3.68%) |
Feb 03, 2016 | 27.43 | 28.32 | 25.87 | 28.29 | 3,159,824 | +1.67(+6.27%) |
Feb 02, 2016 | 27.49 | 27.49 | 26.25 | 26.62 | 3,599,005 | -1.55(-5.50%) |
Feb 01, 2016 | 28.24 | 28.83 | 27.45 | 28.17 | 3,648,523 | -0.90(-3.10%) |
Jan 29, 2016 | 27.87 | 29.22 | 27.74 | 29.07 | 3,808,634 | +1.49(+5.40%) |
Jan 28, 2016 | 28.17 | 28.53 | 26.94 | 27.58 | 4,793,786 | +1.06(+4.00%) |
Jan 27, 2016 | 25.89 | 27.08 | 25.13 | 26.52 | 6,740,072 | +0.59(+2.28%) |
Jan 26, 2016 | 25.13 | 26.79 | 24.25 | 25.93 | 3,680,220 | +1.45(+5.92%) |
Jan 25, 2016 | 25.19 | 26.25 | 24.45 | 24.48 | 3,294,241 | -1.52(-5.85%) |
Jan 22, 2016 | 26.60 | 27.70 | 25.35 | 26.00 | 7,334,851 | +0.67(+2.65%) |
Jan 21, 2016 | 23.65 | 25.41 | 23.23 | 25.33 | 7,614,740 | +1.62(+6.83%) |
Jan 20, 2016 | 23.88 | 24.09 | 22.20 | 23.71 | 5,275,398 | -0.66(-2.71%) |
Jan 19, 2016 | 26.52 | 26.57 | 23.70 | 24.37 | 6,046,992 | -1.86(-7.09%) |
Jan 15, 2016 | 26.45 | 26.23 | 26.23 | 26.23 | 6,975,300 | -1.64(-5.88%) |
Jan 14, 2016 | 28.46 | 28.82 | 26.92 | 27.87 | 6,595,359 | -0.30(-1.06%) |
Jan 13, 2016 | 29.72 | 30.39 | 27.89 | 28.17 | 3,244,415 | -1.14(-3.89%) |
Jan 12, 2016 | 29.63 | 29.90 | 28.34 | 29.31 | 3,357,139 | +0.33(+1.14%) |
Jan 11, 2016 | 29.86 | 30.15 | 28.47 | 28.98 | 3,775,976 | -0.28(-0.96%) |
Jan 08, 2016 | 29.70 | 30.28 | 29.01 | 29.26 | 3,276,872 | -0.15(-0.51%) |
Jan 07, 2016 | 29.17 | 30.91 | 28.85 | 29.41 | 3,902,933 | -0.63(-2.10%) |
Jan 06, 2016 | 31.35 | 31.35 | 29.69 | 30.04 | 4,165,639 | -2.45(-7.54%) |
Jan 05, 2016 | 32.37 | 32.68 | 31.81 | 32.49 | 2,181,117 | +0.22(+0.68%) |
Jan 04, 2016 | 32.48 | 33.01 | 31.82 | 32.27 | 3,017,643 | -0.29(-0.89%) |
Dec 31, 2015 | 31.68 | 32.56 | 32.56 | 32.56 | 2,032,500 | +0.71(+2.23%) |
Dec 30, 2015 | 31.83 | 32.76 | 31.28 | 31.85 | 2,733,669 | -0.84(-2.57%) |
Dec 29, 2015 | 33.24 | 33.38 | 31.96 | 32.69 | 2,071,238 | +0.35(+1.08%) |
Dec 28, 2015 | 32.35 | 32.57 | 31.46 | 32.34 | 2,005,973 | -0.75(-2.27%) |
Dec 24, 2015 | 33.27 | 33.09 | 33.09 | 33.09 | 1,032,800 | -0.18(-0.54%) |
Dec 23, 2015 | 31.59 | 33.52 | 31.46 | 33.27 | 4,235,904 | +2.64(+8.62%) |
Dec 22, 2015 | 30.42 | 30.97 | 29.88 | 30.63 | 4,650,389 | +0.22(+0.72%) |
Dec 21, 2015 | 31.49 | 31.75 | 29.94 | 30.41 | 5,210,129 | -1.19(-3.77%) |
Dec 18, 2015 | 32.54 | 32.76 | 31.60 | 31.60 | 4,397,122 | -1.01(-3.10%) |
Dec 17, 2015 | 34.37 | 34.75 | 32.33 | 32.61 | 4,474,633 | -1.83(-5.31%) |
Dec 16, 2015 | 35.21 | 35.44 | 33.83 | 34.44 | 3,306,443 | -0.61(-1.74%) |
Dec 15, 2015 | 35.40 | 35.86 | 34.74 | 35.05 | 2,815,296 | +0.26(+0.75%) |
Dec 14, 2015 | 34.81 | 35.67 | 33.78 | 34.79 | 3,891,630 | -0.47(-1.33%) |
Dec 11, 2015 | 36.14 | 36.28 | 34.99 | 35.26 | 3,960,557 | -1.26(-3.45%) |
Dec 10, 2015 | 35.13 | 36.80 | 34.82 | 36.52 | 3,006,964 | +1.22(+3.46%) |
Dec 09, 2015 | 36.21 | 36.46 | 34.64 | 35.30 | 3,116,342 | +0.48(+1.38%) |
Dec 08, 2015 | 34.48 | 35.46 | 34.25 | 34.82 | 4,855,754 | -0.59(-1.67%) |
Dec 07, 2015 | 35.66 | 36.81 | 34.89 | 35.41 | 5,560,970 | -0.75(-2.07%) |
Dec 04, 2015 | 36.37 | 36.67 | 35.58 | 36.16 | 3,355,199 | -0.81(-2.19%) |
Dec 03, 2015 | 37.69 | 38.55 | 36.60 | 36.97 | 4,148,973 | -0.20(-0.54%) |
Dec 02, 2015 | 38.77 | 39.01 | 36.79 | 37.17 | 3,542,553 | -1.98(-5.06%) |
Dec 01, 2015 | 38.32 | 39.22 | 37.91 | 39.15 | 2,776,862 | +0.89(+2.33%) |
Nov 30, 2015 | 38.62 | 38.84 | 38.13 | 38.26 | 2,198,015 | -0.06(-0.16%) |
Nov 27, 2015 | 38.31 | 38.78 | 38.14 | 38.32 | 1,033,404 | -0.34(-0.88%) |
Nov 25, 2015 | 38.87 | 38.66 | 38.66 | 38.66 | 1,514,200 | -0.68(-1.73%) |
Nov 24, 2015 | 38.97 | 40.02 | 38.87 | 39.34 | 2,732,688 | +0.87(+2.26%) |
Nov 23, 2015 | 37.72 | 39.18 | 37.47 | 38.47 | 3,144,426 | +0.69(+1.83%) |
Nov 20, 2015 | 39.14 | 39.14 | 37.55 | 37.78 | 4,197,800 | -1.38(-3.52%) |
Nov 19, 2015 | 40.30 | 40.72 | 38.26 | 39.16 | 4,360,523 | -1.89(-4.60%) |
Nov 18, 2015 | 40.85 | 41.09 | 39.96 | 41.05 | 2,701,153 | +0.67(+1.66%) |
Nov 17, 2015 | 39.88 | 40.89 | 39.23 | 40.38 | 3,064,006 | +0.23(+0.57%) |
Nov 16, 2015 | 38.42 | 40.16 | 38.27 | 40.15 | 2,641,570 | +1.78(+4.64%) |
Nov 13, 2015 | 38.10 | 38.75 | 37.50 | 38.37 | 2,631,522 | +0.18(+0.47%) |
Nov 12, 2015 | 38.83 | 39.31 | 37.97 | 38.19 | 3,544,337 | -1.50(-3.78%) |
Nov 11, 2015 | 39.82 | 40.47 | 39.39 | 39.69 | 4,904,616 | +0.02(+0.05%) |
Nov 10, 2015 | 39.16 | 40.25 | 38.92 | 39.67 | 2,926,957 | +0.22(+0.56%) |
Nov 09, 2015 | 39.35 | 39.86 | 39.06 | 39.45 | 3,089,063 | +0.08(+0.20%) |
Nov 06, 2015 | 38.57 | 39.76 | 38.33 | 39.37 | 2,508,930 | +0.42(+1.08%) |
Nov 05, 2015 | 38.31 | 39.94 | 37.34 | 38.95 | 4,853,840 | +0.65(+1.70%) |
Nov 04, 2015 | 41.09 | 41.34 | 37.37 | 38.30 | 7,152,889 | -1.84(-4.58%) |
Nov 03, 2015 | 40.80 | 41.13 | 40.02 | 40.14 | 5,479,927 | -0.18(-0.45%) |
Nov 02, 2015 | 39.87 | 40.70 | 39.66 | 40.32 | 4,250,552 | +0.13(+0.32%) |
Oct 30, 2015 | 40.41 | 41.17 | 39.38 | 40.19 | 2,765,115 | -0.01(-0.02%) |
Oct 29, 2015 | 39.69 | 40.73 | 39.60 | 40.20 | 2,547,314 | +0.34(+0.85%) |
Oct 28, 2015 | 39.37 | 40.65 | 38.56 | 39.86 | 2,923,245 | +0.67(+1.71%) |
Oct 27, 2015 | 38.25 | 39.24 | 37.98 | 39.19 | 3,873,952 | +0.05(+0.13%) |
Oct 26, 2015 | 39.23 | 39.46 | 38.52 | 39.14 | 2,233,224 | -0.25(-0.63%) |
Oct 23, 2015 | 38.89 | 39.85 | 38.29 | 39.39 | 1,781,553 | +0.23(+0.59%) |
Oct 22, 2015 | 38.86 | 39.86 | 38.73 | 39.16 | 2,993,745 | +0.70(+1.82%) |
Oct 21, 2015 | 39.82 | 39.88 | 38.38 | 38.46 | 3,048,126 | -1.52(-3.80%) |
Oct 20, 2015 | 39.54 | 40.67 | 39.30 | 39.98 | 1,876,820 | +0.42(+1.06%) |
Oct 19, 2015 | 39.64 | 40.75 | 39.13 | 39.56 | 2,131,432 | -1.12(-2.75%) |
Oct 16, 2015 | 40.31 | 41.06 | 39.82 | 40.68 | 3,696,153 | +0.51(+1.27%) |
Oct 15, 2015 | 38.26 | 40.36 | 37.99 | 40.17 | 3,694,080 | +1.66(+4.31%) |
Oct 14, 2015 | 38.17 | 38.96 | 37.96 | 38.51 | 2,372,014 | +0.30(+0.79%) |
Oct 13, 2015 | 37.83 | 38.98 | 37.59 | 38.21 | 2,436,992 | -0.14(-0.37%) |
Oct 12, 2015 | 38.84 | 38.92 | 37.81 | 38.35 | 1,909,397 | -0.47(-1.21%) |
Oct 09, 2015 | 38.60 | 39.02 | 37.74 | 38.82 | 3,415,469 | +0.61(+1.60%) |
Oct 08, 2015 | 37.05 | 38.58 | 36.61 | 38.21 | 3,516,353 | +1.11(+2.99%) |
Oct 07, 2015 | 37.77 | 38.05 | 36.41 | 37.10 | 5,533,278 | +0.21(+0.57%) |
Oct 06, 2015 | 36.41 | 37.72 | 36.20 | 36.89 | 5,769,467 | +0.53(+1.46%) |
Oct 05, 2015 | 35.90 | 36.80 | 35.74 | 36.36 | 4,067,686 | +0.84(+2.36%) |
Oct 02, 2015 | 33.35 | 35.62 | 33.12 | 35.52 | 3,418,663 | +1.71(+5.06%) |
Oct 01, 2015 | 33.67 | 34.22 | 33.31 | 33.81 | 3,743,897 | +0.91(+2.77%) |
Sep 30, 2015 | 32.50 | 33.36 | 32.06 | 32.90 | 2,373,121 | +0.69(+2.14%) |
Sep 29, 2015 | 31.68 | 32.68 | 31.52 | 32.21 | 3,132,511 | +0.81(+2.58%) |
Sep 28, 2015 | 32.82 | 33.01 | 31.36 | 31.40 | 3,139,777 | -1.90(-5.71%) |
Sep 25, 2015 | 33.77 | 34.14 | 33.00 | 33.30 | 2,824,450 | -0.05(-0.15%) |
Sep 24, 2015 | 32.85 | 33.63 | 32.51 | 33.35 | 3,112,776 | +0.17(+0.51%) |
Sep 23, 2015 | 33.92 | 34.26 | 33.11 | 33.18 | 1,886,917 | -0.57(-1.69%) |
Sep 22, 2015 | 32.88 | 34.18 | 32.86 | 33.75 | 3,536,009 | +0.08(+0.24%) |
Sep 21, 2015 | 34.21 | 34.25 | 33.28 | 33.67 | 2,519,546 | -0.01(-0.03%) |
Sep 18, 2015 | 34.44 | 34.85 | 33.34 | 33.68 | 4,335,266 | -1.70(-4.80%) |
Sep 17, 2015 | 35.92 | 36.54 | 35.05 | 35.38 | 4,034,382 | -0.55(-1.53%) |
Sep 16, 2015 | 34.45 | 36.02 | 34.33 | 35.93 | 5,023,810 | +1.92(+5.65%) |
Sep 15, 2015 | 33.70 | 34.36 | 33.43 | 34.01 | 2,440,724 | +0.50(+1.49%) |
Sep 14, 2015 | 33.97 | 33.99 | 33.22 | 33.51 | 2,732,461 | -0.62(-1.82%) |
Sep 11, 2015 | 33.76 | 34.25 | 33.24 | 34.13 | 3,908,106 | -0.34(-0.99%) |
Sep 10, 2015 | 34.22 | 34.87 | 33.85 | 34.47 | 4,979,769 | +0.52(+1.53%) |
Sep 09, 2015 | 34.57 | 35.76 | 33.79 | 33.95 | 4,072,181 | -0.19(-0.56%) |
Sep 08, 2015 | 33.49 | 34.45 | 32.89 | 34.14 | 3,828,406 | +0.93(+2.80%) |
Sep 04, 2015 | 32.41 | 33.21 | 33.21 | 33.21 | 3,122,800 | +0.07(+0.21%) |
Sep 03, 2015 | 33.09 | 34.40 | 32.51 | 33.14 | 3,316,770 | +0.32(+0.98%) |
Sep 02, 2015 | 32.45 | 32.87 | 31.12 | 32.82 | 3,644,573 | +0.96(+3.01%) |
Sep 01, 2015 | 32.29 | 33.32 | 31.52 | 31.86 | 5,759,108 | -1.45(-4.35%) |
Aug 31, 2015 | 31.04 | 33.68 | 30.44 | 33.31 | 5,124,872 | +1.71(+5.41%) |
Aug 28, 2015 | 30.38 | 32.31 | 30.32 | 31.60 | 7,266,437 | +0.90(+2.93%) |
Aug 27, 2015 | 29.15 | 31.78 | 28.91 | 30.70 | 5,860,797 | +2.64(+9.41%) |
Aug 26, 2015 | 27.85 | 28.15 | 27.00 | 28.06 | 4,437,728 | +1.01(+3.73%) |
Aug 25, 2015 | 29.26 | 29.26 | 27.03 | 27.05 | 3,463,234 | -0.58(-2.10%) |
Aug 24, 2015 | 28.84 | 29.87 | 26.78 | 27.63 | 7,626,058 | -3.19(-10.35%) |
Aug 21, 2015 | 32.13 | 32.78 | 30.75 | 30.82 | 5,342,927 | -1.68(-5.17%) |
Aug 20, 2015 | 33.82 | 34.02 | 32.49 | 32.50 | 3,628,278 | -1.43(-4.21%) |
Aug 19, 2015 | 34.88 | 35.19 | 32.88 | 33.93 | 4,245,342 | -1.37(-3.88%) |
Aug 18, 2015 | 35.37 | 35.59 | 34.73 | 35.30 | 2,502,252 | -0.18(-0.51%) |
Aug 17, 2015 | 35.86 | 36.28 | 35.19 | 35.48 | 2,431,609 | -0.71(-1.96%) |
Aug 14, 2015 | 36.03 | 36.61 | 35.30 | 36.19 | 2,478,594 | +0.11(+0.30%) |
Aug 13, 2015 | 36.07 | 36.49 | 35.42 | 36.08 | 2,385,443 | -0.53(-1.45%) |
Aug 12, 2015 | 35.16 | 36.68 | 35.14 | 36.61 | 3,546,250 | +1.25(+3.54%) |
Aug 11, 2015 | 34.59 | 35.45 | 34.30 | 35.36 | 2,595,626 | -0.29(-0.81%) |
Aug 10, 2015 | 34.36 | 35.73 | 33.22 | 35.65 | 4,710,077 | +1.42(+4.15%) |
Aug 07, 2015 | 34.62 | 35.40 | 34.02 | 34.23 | 3,788,463 | -0.54(-1.55%) |
Aug 06, 2015 | 32.53 | 34.85 | 32.21 | 34.77 | 4,450,950 | +2.22(+6.82%) |
Aug 05, 2015 | 33.74 | 34.23 | 31.53 | 32.55 | 9,545,032 | -0.10(-0.31%) |
Aug 04, 2015 | 32.63 | 33.38 | 32.24 | 32.65 | 5,843,494 | +0.21(+0.65%) |
Aug 03, 2015 | 32.31 | 33.22 | 32.03 | 32.44 | 4,021,083 | -0.35(-1.07%) |
Jul 31, 2015 | 33.17 | 33.63 | 32.66 | 32.79 | 3,189,762 | -0.57(-1.71%) |
Jul 30, 2015 | 32.80 | 33.67 | 32.19 | 33.36 | 4,420,313 | +0.48(+1.46%) |
Jul 29, 2015 | 31.38 | 32.96 | 30.83 | 32.88 | 5,450,208 | +1.35(+4.28%) |
Jul 28, 2015 | 31.04 | 31.81 | 29.84 | 31.53 | 5,375,790 | +0.65(+2.10%) |
Jul 27, 2015 | 32.08 | 32.60 | 30.15 | 30.88 | 7,818,911 | -1.90(-5.80%) |
Jul 24, 2015 | 33.68 | 33.76 | 32.50 | 32.78 | 2,516,531 | -0.94(-2.79%) |
Jul 23, 2015 | 33.46 | 33.92 | 32.67 | 33.72 | 3,616,319 | +0.32(+0.96%) |
Jul 22, 2015 | 33.53 | 34.05 | 33.17 | 33.40 | 3,013,080 | -0.43(-1.27%) |
Jul 21, 2015 | 33.95 | 34.69 | 33.70 | 33.83 | 3,011,136 | +0.22(+0.65%) |
Jul 20, 2015 | 34.01 | 34.18 | 33.11 | 33.61 | 4,855,116 | -0.53(-1.55%) |
Jul 17, 2015 | 35.17 | 35.17 | 33.84 | 34.14 | 2,903,399 | -1.16(-3.29%) |
Jul 16, 2015 | 35.13 | 35.42 | 34.27 | 35.30 | 3,357,700 | +0.52(+1.50%) |
Jul 15, 2015 | 36.07 | 36.23 | 34.33 | 34.78 | 2,533,182 | -1.75(-4.79%) |
Jul 14, 2015 | 35.59 | 36.77 | 35.51 | 36.53 | 1,946,014 | +0.83(+2.32%) |
Jul 13, 2015 | 35.48 | 35.86 | 35.03 | 35.70 | 1,845,183 | +0.23(+0.65%) |
Jul 10, 2015 | 35.76 | 36.02 | 35.07 | 35.47 | 2,892,318 | +0.01(+0.03%) |
Jul 09, 2015 | 35.55 | 36.07 | 35.19 | 35.46 | 2,214,312 | +0.61(+1.75%) |
Jul 08, 2015 | 35.50 | 36.06 | 34.71 | 34.85 | 4,665,949 | -0.78(-2.19%) |
Jul 07, 2015 | 34.37 | 35.81 | 33.51 | 35.63 | 3,548,223 | +1.27(+3.70%) |
Jul 06, 2015 | 34.06 | 34.87 | 33.68 | 34.36 | 3,350,443 | -0.68(-1.94%) |
Jul 02, 2015 | 35.28 | 35.04 | 35.04 | 35.04 | 1,837,800 | -0.22(-0.62%) |